Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.133 | 7.158 | 6.988 | 6.998 | 2,014,672 | -0.10(-1.43%) |
Apr 29, 2010 | 7.036 | 7.156 | 7.036 | 7.099 | 2,820,502 | +0.12(+1.68%) |
Apr 28, 2010 | 7.151 | 7.160 | 6.927 | 6.982 | 3,472,824 | -0.10(-1.37%) |
Apr 27, 2010 | 7.065 | 7.224 | 6.995 | 7.079 | 5,504,653 | -0.04(-0.57%) |
Apr 26, 2010 | 7.122 | 7.142 | 6.988 | 7.120 | 5,817,961 | +0.02(+0.29%) |
Apr 23, 2010 | 6.905 | 7.122 | 6.828 | 7.099 | 4,955,427 | +0.26(+3.84%) |
Apr 22, 2010 | 6.783 | 6.936 | 6.728 | 6.837 | 7,918,987 | +0.18(+2.75%) |
Apr 21, 2010 | 6.661 | 6.688 | 6.561 | 6.654 | 5,039,150 | +0.04(+0.55%) |
Apr 20, 2010 | 6.597 | 6.656 | 6.480 | 6.618 | 5,636,105 | +0.10(+1.49%) |
Apr 19, 2010 | 6.561 | 6.658 | 6.432 | 6.520 | 3,798,065 | -0.09(-1.40%) |
Apr 16, 2010 | 6.844 | 6.887 | 6.591 | 6.613 | 4,593,183 | -0.22(-3.27%) |
Apr 15, 2010 | 6.690 | 6.878 | 6.638 | 6.837 | 5,625,905 | +0.07(+1.07%) |
Apr 14, 2010 | 6.652 | 6.808 | 6.604 | 6.765 | 4,089,417 | +0.16(+2.40%) |
Apr 13, 2010 | 6.453 | 6.629 | 6.353 | 6.606 | 4,569,719 | +0.04(+0.55%) |
Apr 12, 2010 | 6.588 | 6.618 | 6.541 | 6.570 | 2,017,277 | -0.02(-0.27%) |
Apr 09, 2010 | 6.439 | 6.588 | 6.398 | 6.588 | 4,573,696 | +0.15(+2.32%) |
Apr 08, 2010 | 6.396 | 6.448 | 6.303 | 6.439 | 4,488,239 | +0.03(+0.42%) |
Apr 07, 2010 | 6.432 | 6.441 | 6.364 | 6.412 | 3,390,172 | -0.00(-0.07%) |
Apr 06, 2010 | 6.401 | 6.466 | 6.349 | 6.416 | 3,133,956 | -0.03(-0.42%) |
Apr 05, 2010 | 6.367 | 6.493 | 6.220 | 6.444 | 3,369,799 | +0.08(+1.21%) |
Apr 01, 2010 | 6.312 | 6.367 | 6.367 | 6.367 | 8,511,621 | +0.08(+1.26%) |
Mar 31, 2010 | 6.238 | 6.406 | 6.195 | 6.288 | 4,291,093 | +0.05(+0.76%) |
Mar 30, 2010 | 6.208 | 6.251 | 6.147 | 6.240 | 2,139,219 | +0.05(+0.84%) |
Mar 29, 2010 | 6.312 | 6.349 | 6.179 | 6.188 | 2,315,259 | -0.11(-1.72%) |
Mar 26, 2010 | 6.118 | 6.308 | 6.028 | 6.297 | 5,871,466 | +0.06(+1.02%) |
Mar 25, 2010 | 5.901 | 6.389 | 5.835 | 6.233 | 10,899,758 | +0.40(+6.82%) |
Mar 24, 2010 | 5.835 | 5.935 | 5.820 | 5.835 | 2,342,496 | +0.00(+0.04%) |
Mar 23, 2010 | 5.795 | 5.853 | 5.727 | 5.833 | 2,026,317 | +0.02(+0.39%) |
Mar 22, 2010 | 5.770 | 5.869 | 5.731 | 5.811 | 3,627,545 | +0.02(+0.31%) |
Mar 19, 2010 | 5.661 | 5.793 | 5.655 | 5.792 | 7,164,601 | +0.16(+2.85%) |
Mar 18, 2010 | 5.623 | 5.679 | 5.614 | 5.632 | 2,190,371 | -0.01(-0.20%) |
Mar 17, 2010 | 5.607 | 5.677 | 5.607 | 5.643 | 2,500,406 | +0.04(+0.65%) |
Mar 16, 2010 | 5.582 | 5.623 | 5.544 | 5.607 | 2,075,475 | +0.03(+0.49%) |
Mar 15, 2010 | 5.541 | 5.643 | 5.532 | 5.580 | 2,870,274 | -0.02(-0.40%) |
Mar 12, 2010 | 5.519 | 5.621 | 5.496 | 5.603 | 3,503,639 | +0.13(+2.35%) |
Mar 11, 2010 | 5.424 | 5.474 | 5.390 | 5.474 | 2,119,802 | +0.05(+0.83%) |
Mar 10, 2010 | 5.419 | 5.467 | 5.406 | 5.428 | 4,592,719 | -0.01(-0.17%) |
Mar 09, 2010 | 5.469 | 5.503 | 5.426 | 5.437 | 2,836,713 | -0.04(-0.66%) |
Mar 08, 2010 | 5.503 | 5.541 | 5.440 | 5.474 | 3,138,352 | -0.01(-0.21%) |
Mar 05, 2010 | 5.458 | 5.548 | 5.385 | 5.485 | 5,905,417 | +0.05(+0.87%) |
Mar 04, 2010 | 5.372 | 5.440 | 5.293 | 5.437 | 7,907,965 | +0.09(+1.69%) |
Mar 03, 2010 | 5.347 | 5.413 | 5.318 | 5.347 | 2,258,635 | -0.01(-0.13%) |
Mar 02, 2010 | 5.354 | 5.431 | 5.349 | 5.354 | 3,859,505 | +0.01(+0.21%) |
Mar 01, 2010 | 5.239 | 5.444 | 5.239 | 5.343 | 6,251,393 | +0.12(+2.29%) |
Feb 26, 2010 | 5.114 | 5.241 | 5.089 | 5.223 | 4,232,643 | +0.11(+2.08%) |
Feb 25, 2010 | 5.114 | 5.164 | 5.089 | 5.116 | 3,638,806 | -0.05(-0.96%) |
Feb 24, 2010 | 5.112 | 5.187 | 5.087 | 5.166 | 3,133,465 | +0.05(+1.02%) |
Feb 23, 2010 | 5.166 | 5.168 | 5.098 | 5.114 | 3,643,415 | -0.03(-0.57%) |
Feb 22, 2010 | 5.166 | 5.175 | 5.120 | 5.144 | 2,100,920 | +0.03(+0.53%) |
Feb 19, 2010 | 5.155 | 5.193 | 5.107 | 5.116 | 6,407,591 | -0.03(-0.53%) |
Feb 18, 2010 | 5.168 | 5.197 | 5.116 | 5.144 | 2,640,867 | -0.06(-1.09%) |
Feb 17, 2010 | 5.168 | 5.229 | 5.157 | 5.200 | 2,049,896 | +0.01(+0.26%) |
Feb 16, 2010 | 5.116 | 5.193 | 5.076 | 5.187 | 5,912,299 | -0.09(-1.71%) |
Feb 12, 2010 | 5.200 | 5.277 | 5.277 | 5.277 | 15,514,999 | +0.01(+0.21%) |
Feb 11, 2010 | 5.214 | 5.276 | 5.182 | 5.266 | 3,991,381 | +0.01(+0.22%) |
Feb 10, 2010 | 5.248 | 5.313 | 5.232 | 5.254 | 4,148,592 | -0.01(-0.17%) |
Feb 09, 2010 | 5.277 | 5.313 | 5.227 | 5.263 | 8,050,121 | +0.04(+0.74%) |
Feb 08, 2010 | 5.223 | 5.279 | 5.128 | 5.225 | 7,570,495 | -0.03(-0.52%) |
Feb 05, 2010 | 5.333 | 5.416 | 5.180 | 5.252 | 8,511,073 | -0.15(-2.80%) |
Feb 04, 2010 | 5.856 | 5.987 | 5.370 | 5.404 | 23,647,666 | -0.75(-12.16%) |
Feb 03, 2010 | 6.199 | 6.199 | 6.034 | 6.152 | 4,891,081 | -0.08(-1.31%) |
Feb 02, 2010 | 6.150 | 6.249 | 6.116 | 6.233 | 2,819,848 | +0.05(+0.80%) |